ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-19 11201 candle_day

Browse Source
This commit is contained in:
ened
2025-04-19 22:37:44 +09:00
parent 84505cb830
commit 0849d5ccdc
11201 changed files with 1819911 additions and 2875 deletions
Download Patch File Download Diff File Expand all files Collapse all files

747
464580/min/candle-20250418.csv Normal file
View File

@@ -0,0 +1,747 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250418,212500,210781930,5660,5660,5660,5660,755
20250418,212400,210781930,5660,5660,5660,5660,0
20250418,212300,210781930,5660,5660,5660,5660,0
20250418,212200,210781930,5660,5660,5660,5660,0
20250418,212100,210781930,5660,5660,5660,5660,0
20250418,212000,210781930,5660,5660,5660,5660,0
20250418,211900,210781930,5660,5660,5660,5660,0
20250418,211800,210781930,5660,5660,5660,5660,0
20250418,211700,210781930,5660,5660,5660,5660,0
20250418,211600,210781930,5660,5660,5660,5660,0
20250418,211500,210781930,5660,5660,5660,5660,0
20250418,211400,210781930,5660,5660,5660,5660,0
20250418,211300,210781930,5660,5660,5660,5660,0
20250418,211200,210781930,5660,5660,5660,5660,0
20250418,211100,210781930,5660,5660,5660,5660,0
20250418,211000,210781930,5660,5660,5660,5660,0
20250418,210900,210781930,5660,5660,5660,5660,0
20250418,210800,210781930,5660,5660,5660,5660,0
20250418,210700,210781930,5660,5660,5660,5660,0
20250418,210600,210781930,5660,5660,5660,5660,0
20250418,210500,210781930,5660,5660,5660,5660,0
20250418,210400,210781930,5660,5660,5660,5660,0
20250418,210300,210781930,5660,5660,5660,5660,0
20250418,210200,210781930,5660,5660,5660,5660,0
20250418,210100,210781930,5660,5660,5660,5660,0
20250418,210000,210781930,5660,5660,5660,5660,0
20250418,205900,210781930,5660,5660,5660,5660,0
20250418,205800,210781930,5660,5660,5660,5660,0
20250418,205700,210781930,5660,5660,5660,5660,0
20250418,205600,210781930,5660,5660,5660,5660,0
20250418,205500,210781930,5660,5660,5660,5660,755
20250418,205400,210781930,5660,5660,5660,5660,0
20250418,205300,210781930,5660,5660,5660,5660,0
20250418,205200,210781930,5660,5660,5660,5660,0
20250418,205100,210781930,5660,5660,5660,5660,0
20250418,205000,210781930,5660,5660,5660,5660,0
20250418,204900,210781930,5660,5660,5660,5660,0
20250418,204800,210781930,5660,5660,5660,5660,0
20250418,204700,210781930,5660,5660,5660,5660,0
20250418,204600,210781930,5660,5660,5660,5660,0
20250418,204500,210781930,5660,5660,5660,5660,0
20250418,204400,210781930,5660,5660,5660,5660,0
20250418,204300,210781930,5660,5660,5660,5660,0
20250418,204200,210781930,5660,5660,5660,5660,0
20250418,204100,210781930,5660,5660,5660,5660,0
20250418,204000,210781930,5660,5660,5660,5660,0
20250418,203900,210781930,5660,5660,5660,5660,0
20250418,203800,210781930,5660,5660,5660,5660,0
20250418,203700,210781930,5660,5660,5660,5660,0
20250418,203600,210781930,5660,5660,5660,5660,0
20250418,203500,210781930,5660,5660,5660,5660,0
20250418,203400,210781930,5660,5660,5660,5660,0
20250418,203300,210781930,5660,5660,5660,5660,0
20250418,203200,210781930,5660,5660,5660,5660,0
20250418,203100,210781930,5660,5660,5660,5660,0
20250418,203000,210781930,5660,5660,5660,5660,0
20250418,202900,210781930,5660,5660,5660,5660,0
20250418,202800,210781930,5660,5660,5660,5660,0
20250418,202700,210781930,5660,5660,5660,5660,0
20250418,202600,210781930,5660,5660,5660,5660,0
20250418,202500,210781930,5660,5660,5660,5660,755
20250418,202400,210781930,5660,5660,5660,5660,0
20250418,202300,210781930,5660,5660,5660,5660,0
20250418,202200,210781930,5660,5660,5660,5660,0
20250418,202100,210781930,5660,5660,5660,5660,0
20250418,202000,210781930,5660,5660,5660,5660,0
20250418,201900,210781930,5660,5660,5660,5660,0
20250418,201800,210781930,5660,5660,5660,5660,0
20250418,201700,210781930,5660,5660,5660,5660,0
20250418,201600,210781930,5660,5660,5660,5660,0
20250418,201500,210781930,5660,5660,5660,5660,0
20250418,201400,210781930,5660,5660,5660,5660,0
20250418,201300,210781930,5660,5660,5660,5660,0
20250418,201200,210781930,5660,5660,5660,5660,0
20250418,201100,210781930,5660,5660,5660,5660,0
20250418,201000,210781930,5660,5660,5660,5660,0
20250418,200900,210781930,5660,5660,5660,5660,0
20250418,200800,210781930,5660,5660,5660,5660,0
20250418,200700,210781930,5660,5660,5660,5660,0
20250418,200600,210781930,5660,5660,5660,5660,0
20250418,200500,210781930,5660,5660,5660,5660,0
20250418,200400,210781930,5660,5660,5660,5660,0
20250418,200300,210781930,5660,5660,5660,5660,0
20250418,200200,210781930,5660,5660,5660,5660,0
20250418,200100,210781930,5660,5660,5660,5660,0
20250418,200000,210781930,5660,5660,5660,5660,0
20250418,195900,210781930,5660,5660,5660,5660,0
20250418,195800,210781930,5660,5660,5660,5660,0
20250418,195700,210781930,5660,5660,5660,5660,0
20250418,195600,210781930,5660,5660,5660,5660,0
20250418,195500,210781930,5660,5660,5660,5660,755
20250418,195400,210781930,5660,5660,5660,5660,0
20250418,195300,210781930,5660,5660,5660,5660,0
20250418,195200,210781930,5660,5660,5660,5660,0
20250418,195100,210781930,5660,5660,5660,5660,0
20250418,195000,210781930,5660,5660,5660,5660,0
20250418,194900,210781930,5660,5660,5660,5660,0
20250418,194800,210781930,5660,5660,5660,5660,0
20250418,194700,210781930,5660,5660,5660,5660,0
20250418,194600,210781930,5660,5660,5660,5660,0
20250418,194500,210781930,5660,5660,5660,5660,0
20250418,194400,210781930,5660,5660,5660,5660,0
20250418,194300,210781930,5660,5660,5660,5660,0
20250418,194200,210781930,5660,5660,5660,5660,0
20250418,194100,210781930,5660,5660,5660,5660,0
20250418,194000,210781930,5660,5660,5660,5660,0
20250418,193900,210781930,5660,5660,5660,5660,0
20250418,193800,210781930,5660,5660,5660,5660,0
20250418,193700,210781930,5660,5660,5660,5660,0
20250418,193600,210781930,5660,5660,5660,5660,0
20250418,193500,210781930,5660,5660,5660,5660,0
20250418,193400,210781930,5660,5660,5660,5660,0
20250418,193300,210781930,5660,5660,5660,5660,0
20250418,193200,210781930,5660,5660,5660,5660,0
20250418,193100,210781930,5660,5660,5660,5660,0
20250418,193000,210781930,5660,5660,5660,5660,0
20250418,192900,210781930,5660,5660,5660,5660,0
20250418,192800,210781930,5660,5660,5660,5660,0
20250418,192700,210781930,5660,5660,5660,5660,0
20250418,192600,210781930,5660,5660,5660,5660,0
20250418,192500,210781930,5660,5660,5660,5660,755
20250418,192400,210781930,5660,5660,5660,5660,0
20250418,192300,210781930,5660,5660,5660,5660,0
20250418,192200,210781930,5660,5660,5660,5660,0
20250418,192100,210781930,5660,5660,5660,5660,0
20250418,192000,210781930,5660,5660,5660,5660,0
20250418,191900,210781930,5660,5660,5660,5660,0
20250418,191800,210781930,5660,5660,5660,5660,0
20250418,191700,210781930,5660,5660,5660,5660,0
20250418,191600,210781930,5660,5660,5660,5660,0
20250418,191500,210781930,5660,5660,5660,5660,0
20250418,191400,210781930,5660,5660,5660,5660,0
20250418,191300,210781930,5660,5660,5660,5660,0
20250418,191200,210781930,5660,5660,5660,5660,0
20250418,191100,210781930,5660,5660,5660,5660,0
20250418,191000,210781930,5660,5660,5660,5660,0
20250418,190900,210781930,5660,5660,5660,5660,0
20250418,190800,210781930,5660,5660,5660,5660,0
20250418,190700,210781930,5660,5660,5660,5660,0
20250418,190600,210781930,5660,5660,5660,5660,0
20250418,190500,210781930,5660,5660,5660,5660,0
20250418,190400,210781930,5660,5660,5660,5660,0
20250418,190300,210781930,5660,5660,5660,5660,0
20250418,190200,210781930,5660,5660,5660,5660,0
20250418,190100,210781930,5660,5660,5660,5660,0
20250418,190000,210781930,5660,5660,5660,5660,0
20250418,185900,210781930,5660,5660,5660,5660,0
20250418,185800,210781930,5660,5660,5660,5660,0
20250418,185700,210781930,5660,5660,5660,5660,0
20250418,185600,210781930,5660,5660,5660,5660,0
20250418,185500,210781930,5660,5660,5660,5660,755
20250418,185400,210781930,5660,5660,5660,5660,0
20250418,185300,210781930,5660,5660,5660,5660,0
20250418,185200,210781930,5660,5660,5660,5660,0
20250418,185100,210781930,5660,5660,5660,5660,0
20250418,185000,210781930,5660,5660,5660,5660,0
20250418,184900,210781930,5660,5660,5660,5660,0
20250418,184800,210781930,5660,5660,5660,5660,0
20250418,184700,210781930,5660,5660,5660,5660,0
20250418,184600,210781930,5660,5660,5660,5660,0
20250418,184500,210781930,5660,5660,5660,5660,0
20250418,184400,210781930,5660,5660,5660,5660,0
20250418,184300,210781930,5660,5660,5660,5660,0
20250418,184200,210781930,5660,5660,5660,5660,0
20250418,184100,210781930,5660,5660,5660,5660,0
20250418,184000,210781930,5660,5660,5660,5660,0
20250418,183900,210781930,5660,5660,5660,5660,0
20250418,183800,210781930,5660,5660,5660,5660,0
20250418,183700,210781930,5660,5660,5660,5660,0
20250418,183600,210781930,5660,5660,5660,5660,0
20250418,183500,210781930,5660,5660,5660,5660,0
20250418,183400,210781930,5660,5660,5660,5660,0
20250418,183300,210781930,5660,5660,5660,5660,0
20250418,183200,210781930,5660,5660,5660,5660,0
20250418,183100,210781930,5660,5660,5660,5660,0
20250418,183000,210781930,5660,5660,5660,5660,0
20250418,182900,210781930,5660,5660,5660,5660,0
20250418,182800,210781930,5660,5660,5660,5660,0
20250418,182700,210781930,5660,5660,5660,5660,0
20250418,182600,210781930,5660,5660,5660,5660,0
20250418,182500,210781930,5660,5660,5660,5660,755
20250418,182400,210781930,5660,5660,5660,5660,0
20250418,182300,210781930,5660,5660,5660,5660,0
20250418,182200,210781930,5660,5660,5660,5660,0
20250418,182100,210781930,5660,5660,5660,5660,0
20250418,182000,210781930,5660,5660,5660,5660,0
20250418,181900,210781930,5660,5660,5660,5660,0
20250418,181800,210781930,5660,5660,5660,5660,0
20250418,181700,210781930,5660,5660,5660,5660,0
20250418,181600,210781930,5660,5660,5660,5660,0
20250418,181500,210781930,5660,5660,5660,5660,0
20250418,181400,210781930,5660,5660,5660,5660,0
20250418,181300,210781930,5660,5660,5660,5660,0
20250418,181200,210781930,5660,5660,5660,5660,0
20250418,181100,210781930,5660,5660,5660,5660,0
20250418,181000,210781930,5660,5660,5660,5660,0
20250418,180900,210781930,5660,5660,5660,5660,0
20250418,180800,210781930,5660,5660,5660,5660,0
20250418,180700,210781930,5660,5660,5660,5660,0
20250418,180600,210781930,5660,5660,5660,5660,0
20250418,180500,210781930,5660,5660,5660,5660,0
20250418,180400,210781930,5660,5660,5660,5660,0
20250418,180300,210781930,5660,5660,5660,5660,0
20250418,180200,210781930,5660,5660,5660,5660,0
20250418,180100,210781930,5660,5660,5660,5660,0
20250418,180000,210781930,5660,5660,5660,5660,0
20250418,175900,210781930,5660,5660,5660,5660,0
20250418,175800,210781930,5660,5660,5660,5660,0
20250418,175700,210781930,5660,5660,5660,5660,0
20250418,175600,210781930,5660,5660,5660,5660,0
20250418,175500,210781930,5660,5660,5660,5660,755
20250418,175400,210781930,5660,5660,5660,5660,0
20250418,175300,210781930,5660,5660,5660,5660,0
20250418,175200,210781930,5660,5660,5660,5660,0
20250418,175100,210781930,5660,5660,5660,5660,0
20250418,175000,210781930,5660,5660,5660,5660,0
20250418,174900,210781930,5660,5660,5660,5660,0
20250418,174800,210781930,5660,5660,5660,5660,0
20250418,174700,210781930,5660,5660,5660,5660,0
20250418,174600,210781930,5660,5660,5660,5660,0
20250418,174500,210781930,5660,5660,5660,5660,0
20250418,174400,210781930,5660,5660,5660,5660,0
20250418,174300,210781930,5660,5660,5660,5660,0
20250418,174200,210781930,5660,5660,5660,5660,0
20250418,174100,210781930,5660,5660,5660,5660,0
20250418,174000,210781930,5660,5660,5660,5660,0
20250418,173900,210781930,5660,5660,5660,5660,0
20250418,173800,210781930,5660,5660,5660,5660,0
20250418,173700,210781930,5660,5660,5660,5660,0
20250418,173600,210781930,5660,5660,5660,5660,0
20250418,173500,210781930,5660,5660,5660,5660,0
20250418,173400,210781930,5660,5660,5660,5660,0
20250418,173300,210781930,5660,5660,5660,5660,0
20250418,173200,210781930,5660,5660,5660,5660,0
20250418,173100,210781930,5660,5660,5660,5660,0
20250418,173000,210781930,5660,5660,5660,5660,0
20250418,172900,210781930,5660,5660,5660,5660,0
20250418,172800,210781930,5660,5660,5660,5660,0
20250418,172700,210781930,5660,5660,5660,5660,0
20250418,172600,210781930,5660,5660,5660,5660,0
20250418,172500,210781930,5660,5660,5660,5660,755
20250418,172400,210781930,5660,5660,5660,5660,0
20250418,172300,210781930,5660,5660,5660,5660,0
20250418,172200,210781930,5660,5660,5660,5660,0
20250418,172100,210781930,5660,5660,5660,5660,0
20250418,172000,210781930,5660,5660,5660,5660,0
20250418,171900,210781930,5660,5660,5660,5660,0
20250418,171800,210781930,5660,5660,5660,5660,0
20250418,171700,210781930,5660,5660,5660,5660,0
20250418,171600,210781930,5660,5660,5660,5660,0
20250418,171500,210781930,5660,5660,5660,5660,0
20250418,171400,210781930,5660,5660,5660,5660,0
20250418,171300,210781930,5660,5660,5660,5660,0
20250418,171200,210781930,5660,5660,5660,5660,0
20250418,171100,210781930,5660,5660,5660,5660,0
20250418,171000,210781930,5660,5660,5660,5660,0
20250418,170900,210781930,5660,5660,5660,5660,0
20250418,170800,210781930,5660,5660,5660,5660,0
20250418,170700,210781930,5660,5660,5660,5660,0
20250418,170600,210781930,5660,5660,5660,5660,0
20250418,170500,210781930,5660,5660,5660,5660,0
20250418,170400,210781930,5660,5660,5660,5660,0
20250418,170300,210781930,5660,5660,5660,5660,0
20250418,170200,210781930,5660,5660,5660,5660,0
20250418,170100,210781930,5660,5660,5660,5660,0
20250418,170000,210781930,5660,5660,5660,5660,0
20250418,165900,210781930,5660,5660,5660,5660,0
20250418,165800,210781930,5660,5660,5660,5660,0
20250418,165700,210781930,5660,5660,5660,5660,0
20250418,165600,210781930,5660,5660,5660,5660,0
20250418,165500,210781930,5660,5660,5660,5660,755
20250418,165400,210781930,5660,5660,5660,5660,0
20250418,165300,210781930,5660,5660,5660,5660,0
20250418,165200,210781930,5660,5660,5660,5660,0
20250418,165100,210781930,5660,5660,5660,5660,0
20250418,165000,210781930,5660,5660,5660,5660,0
20250418,164900,210781930,5660,5660,5660,5660,0
20250418,164800,210781930,5660,5660,5660,5660,0
20250418,164700,210781930,5660,5660,5660,5660,0
20250418,164600,210781930,5660,5660,5660,5660,0
20250418,164500,210781930,5660,5660,5660,5660,0
20250418,164400,210781930,5660,5660,5660,5660,0
20250418,164300,210781930,5660,5660,5660,5660,0
20250418,164200,210781930,5660,5660,5660,5660,0
20250418,164100,210781930,5660,5660,5660,5660,0
20250418,164000,210781930,5660,5660,5660,5660,0
20250418,163900,210781930,5660,5660,5660,5660,0
20250418,163800,210781930,5660,5660,5660,5660,0
20250418,163700,210781930,5660,5660,5660,5660,0
20250418,163600,210781930,5660,5660,5660,5660,0
20250418,163500,210781930,5660,5660,5660,5660,0
20250418,163400,210781930,5660,5660,5660,5660,0
20250418,163300,210781930,5660,5660,5660,5660,0
20250418,163200,210781930,5660,5660,5660,5660,0
20250418,163100,210781930,5660,5660,5660,5660,0
20250418,163000,210781930,5660,5660,5660,5660,0
20250418,162900,210781930,5660,5660,5660,5660,0
20250418,162800,210781930,5660,5660,5660,5660,0
20250418,162700,210781930,5660,5660,5660,5660,0
20250418,162600,210781930,5660,5660,5660,5660,0
20250418,162500,210781930,5660,5660,5660,5660,755
20250418,162400,210781930,5660,5660,5660,5660,0
20250418,162300,210781930,5660,5660,5660,5660,0
20250418,162200,210781930,5660,5660,5660,5660,0
20250418,162100,210781930,5660,5660,5660,5660,0
20250418,162000,210781930,5660,5660,5660,5660,0
20250418,161900,210781930,5660,5660,5660,5660,0
20250418,161800,210781930,5660,5660,5660,5660,0
20250418,161700,210781930,5660,5660,5660,5660,0
20250418,161600,210781930,5660,5660,5660,5660,0
20250418,161500,210781930,5660,5660,5660,5660,0
20250418,161400,210781930,5660,5660,5660,5660,0
20250418,161300,210781930,5660,5660,5660,5660,0
20250418,161200,210781930,5660,5660,5660,5660,0
20250418,161100,210781930,5660,5660,5660,5660,0
20250418,161000,210781930,5660,5660,5660,5660,0
20250418,160900,210781930,5660,5660,5660,5660,0
20250418,160800,210781930,5660,5660,5660,5660,0
20250418,160700,210781930,5660,5660,5660,5660,0
20250418,160600,210781930,5660,5660,5660,5660,0
20250418,160500,210781930,5660,5660,5660,5660,0
20250418,160400,210781930,5660,5660,5660,5660,0
20250418,160300,210781930,5660,5660,5660,5660,0
20250418,160200,210781930,5660,5660,5660,5660,0
20250418,160100,210781930,5660,5660,5660,5660,0
20250418,160000,210781930,5660,5660,5660,5660,0
20250418,155900,210781930,5660,5660,5660,5660,0
20250418,155800,210781930,5660,5660,5660,5660,0
20250418,155700,210781930,5660,5660,5660,5660,0
20250418,155600,210781930,5660,5660,5660,5660,0
20250418,155500,210781930,5660,5660,5660,5660,755
20250418,155400,210781930,5660,5660,5660,5660,0
20250418,155300,210781930,5660,5660,5660,5660,0
20250418,155200,210781930,5660,5660,5660,5660,0
20250418,155100,210781930,5660,5660,5660,5660,0
20250418,155000,210781930,5660,5660,5660,5660,0
20250418,154900,210781930,5660,5660,5660,5660,0
20250418,154800,210781930,5660,5660,5660,5660,0
20250418,154700,210781930,5660,5660,5660,5660,0
20250418,154600,210781930,5660,5660,5660,5660,0
20250418,154500,210781930,5660,5660,5660,5660,0
20250418,154400,210781930,5660,5660,5660,5660,0
20250418,154300,210781930,5660,5660,5660,5660,0
20250418,154200,210781930,5660,5660,5660,5660,0
20250418,154100,210781930,5660,5660,5660,5660,0
20250418,154000,210781930,5660,5660,5660,5660,0
20250418,153900,210781930,5660,5660,5660,5660,0
20250418,153800,210781930,5660,5660,5660,5660,0
20250418,153700,210781930,5660,5660,5660,5660,0
20250418,153600,210781930,5660,5660,5660,5660,0
20250418,153500,210781930,5660,5660,5660,5660,0
20250418,153400,210781930,5660,5660,5660,5660,0
20250418,153300,210781930,5660,5660,5660,5660,0
20250418,153200,210781930,5660,5660,5660,5660,0
20250418,153100,210781930,5660,5660,5660,5660,0
20250418,153000,210781930,5660,5660,5660,5660,755
20250418,152900,206508630,5660,5660,5660,5660,0
20250418,152800,206508630,5660,5660,5660,5660,0
20250418,152700,206508630,5660,5660,5660,5660,0
20250418,152600,206508630,5660,5660,5660,5660,0
20250418,152500,206508630,5660,5660,5660,5660,0
20250418,152400,206508630,5660,5660,5660,5660,0
20250418,152300,206508630,5660,5660,5660,5660,0
20250418,152200,206508630,5660,5660,5660,5660,0
20250418,152100,206508630,5660,5660,5660,5660,0
20250418,152000,206508630,5660,5660,5660,5660,0
20250418,151900,206508630,5660,5660,5660,5660,21
20250418,151800,206389770,5670,5670,5670,5670,293
20250418,151700,204728460,5670,5650,5670,5650,266
20250418,151600,203225340,5670,5680,5680,5670,2
20250418,151500,203213990,5670,5670,5670,5670,157
20250418,151400,202323800,5670,5640,5670,5640,512
20250418,151300,199436060,5680,5680,5680,5650,73
20250418,151200,199023520,5680,5650,5680,5650,161
20250418,151100,198113840,5680,5660,5680,5650,618
20250418,151000,194620530,5680,5680,5680,5680,1
20250418,150900,194614850,5680,5680,5680,5680,4
20250418,150800,194592130,5690,5660,5690,5650,22
20250418,150700,194467560,5660,5700,5700,5650,260
20250418,150600,192996200,5660,5680,5680,5660,497
20250418,150500,190178890,5700,5700,5700,5690,5
20250418,150400,190150420,5680,5700,5700,5680,31
20250418,150300,189974300,5700,5690,5700,5690,29
20250418,150200,189809040,5690,5690,5690,5690,65
20250418,150100,189439190,5730,5730,5730,5730,0
20250418,150000,189439190,5730,5730,5730,5730,0
20250418,145900,189439190,5730,5730,5730,5730,0
20250418,145800,189439190,5730,5690,5730,5690,233
20250418,145700,188113380,5690,5690,5690,5690,1
20250418,145600,188107690,5730,5700,5730,5690,3501
20250418,145500,168183450,5720,5700,5720,5700,38
20250418,145400,167966310,5730,5730,5730,5730,0
20250418,145300,167966310,5730,5730,5730,5730,2
20250418,145200,167954850,5730,5730,5730,5730,174
20250418,145100,166957830,5730,5730,5730,5730,0
20250418,145000,166957830,5730,5730,5730,5730,0
20250418,144900,166957830,5730,5730,5730,5730,0
20250418,144800,166957830,5730,5730,5730,5730,1
20250418,144700,166952100,5700,5700,5700,5700,81
20250418,144600,166490400,5730,5730,5730,5730,0
20250418,144500,166490400,5730,5730,5730,5730,0
20250418,144400,166490400,5730,5730,5730,5730,1
20250418,144300,166484670,5730,5730,5730,5730,0
20250418,144200,166484670,5730,5730,5730,5730,0
20250418,144100,166484670,5730,5730,5730,5730,0
20250418,144000,166484670,5730,5730,5730,5730,0
20250418,143900,166484670,5730,5730,5730,5730,18
20250418,143800,166381530,5730,5730,5730,5730,0
20250418,143700,166381530,5730,5730,5730,5730,2
20250418,143600,166370070,5730,5730,5730,5730,118
20250418,143500,165693930,5730,5730,5730,5730,1
20250418,143400,165688200,5690,5690,5690,5690,171
20250418,143300,164715210,5730,5730,5730,5730,2
20250418,143200,164703750,5740,5740,5740,5740,0
20250418,143100,164703750,5740,5740,5740,5740,0
20250418,143000,164703750,5740,5740,5740,5740,1
20250418,142900,164698010,5700,5700,5700,5700,0
20250418,142800,164698010,5700,5700,5700,5700,53
20250418,142700,164395910,5730,5730,5730,5730,73
20250418,142600,163977620,5690,5710,5710,5690,12
20250418,142500,163909120,5740,5740,5740,5740,0
20250418,142400,163909120,5740,5740,5740,5740,0
20250418,142300,163909120,5740,5740,5740,5740,0
20250418,142200,163909120,5740,5740,5740,5740,0
20250418,142100,163909120,5740,5740,5740,5740,0
20250418,142000,163909120,5740,5740,5740,5740,0
20250418,141900,163909120,5740,5740,5740,5740,0
20250418,141800,163909120,5740,5740,5740,5740,0
20250418,141700,163909120,5740,5740,5740,5740,0
20250418,141600,163909120,5740,5740,5740,5740,0
20250418,141500,163909120,5740,5740,5740,5740,0
20250418,141400,163909120,5740,5720,5740,5720,97
20250418,141300,163354260,5750,5750,5750,5750,0
20250418,141200,163354260,5750,5750,5750,5750,0
20250418,141100,163354260,5750,5750,5750,5750,0
20250418,141000,163354260,5750,5750,5750,5750,0
20250418,140900,163354260,5750,5750,5750,5750,93
20250418,140800,162819510,5720,5720,5720,5720,202
20250418,140700,161664070,5750,5750,5750,5750,0
20250418,140600,161664070,5750,5750,5750,5750,24
20250418,140500,161526070,5750,5750,5750,5750,0
20250418,140400,161526070,5750,5750,5750,5750,0
20250418,140300,161526070,5750,5750,5750,5750,0
20250418,140200,161526070,5750,5750,5750,5750,0
20250418,140100,161526070,5750,5750,5750,5750,0
20250418,140000,161526070,5750,5750,5750,5750,2
20250418,135900,161514570,5760,5760,5760,5760,1
20250418,135800,161508810,5760,5740,5760,5740,407
20250418,135700,159169380,5740,5740,5740,5740,172
20250418,135600,158182100,5730,5730,5730,5730,72
20250418,135500,157769540,5730,5730,5730,5730,0
20250418,135400,157769540,5730,5730,5730,5730,0
20250418,135300,157769540,5730,5730,5730,5730,25
20250418,135200,157626290,5700,5700,5700,5700,269
20250418,135100,156092990,5700,5700,5700,5700,3
20250418,135000,156075890,5700,5700,5700,5700,0
20250418,134900,156075890,5700,5700,5700,5700,0
20250418,134800,156075890,5700,5700,5700,5700,10
20250418,134700,156018890,5700,5700,5700,5700,218
20250418,134600,154776290,5700,5700,5700,5700,38
20250418,134500,154559690,5690,5690,5690,5690,0
20250418,134400,154559690,5690,5690,5690,5690,98
20250418,134300,154002070,5690,5690,5690,5690,0
20250418,134200,154002070,5690,5690,5690,5690,15
20250418,134100,153916720,5700,5700,5700,5700,10
20250418,134000,153859720,5700,5700,5700,5700,0
20250418,133900,153859720,5700,5700,5700,5700,0
20250418,133800,153859720,5700,5700,5700,5680,413
20250418,133700,151513070,5700,5700,5700,5700,129
20250418,133600,150777770,5690,5690,5690,5690,0
20250418,133500,150777770,5690,5690,5690,5690,60
20250418,133400,150436370,5680,5700,5700,5680,39
20250418,133300,150214090,5700,5700,5700,5700,0
20250418,133200,150214090,5700,5700,5700,5700,0
20250418,133100,150214090,5700,5700,5700,5700,51
20250418,133000,149923390,5690,5690,5690,5690,22
20250418,132900,149798210,5690,5690,5690,5690,0
20250418,132800,149798210,5690,5690,5690,5690,0
20250418,132700,149798210,5690,5690,5690,5690,0
20250418,132600,149798210,5690,5690,5690,5690,60
20250418,132500,149456810,5680,5680,5680,5680,0
20250418,132400,149456810,5680,5680,5680,5680,0
20250418,132300,149456810,5680,5680,5680,5680,4
20250418,132200,149434090,5700,5700,5700,5700,0
20250418,132100,149434090,5700,5700,5700,5700,0
20250418,132000,149434090,5700,5700,5700,5700,0
20250418,131900,149434090,5700,5700,5700,5700,0
20250418,131800,149434090,5700,5700,5700,5700,1
20250418,131700,149428390,5690,5690,5690,5690,0
20250418,131600,149428390,5690,5690,5690,5690,0
20250418,131500,149428390,5690,5690,5690,5690,100
20250418,131400,148859390,5690,5690,5690,5690,60
20250418,131300,148517990,5690,5690,5690,5690,100
20250418,131200,147948990,5700,5700,5700,5700,0
20250418,131100,147948990,5700,5700,5700,5700,8
20250418,131000,147903390,5700,5700,5700,5700,8
20250418,130900,147857790,5700,5700,5700,5700,0
20250418,130800,147857790,5700,5700,5700,5700,0
20250418,130700,147857790,5700,5700,5700,5700,0
20250418,130600,147857790,5700,5690,5700,5690,217
20250418,130500,146623050,5690,5690,5690,5690,0
20250418,130400,146623050,5690,5710,5710,5690,116
20250418,130300,145962690,5710,5690,5710,5690,2
20250418,130200,145951290,5720,5720,5720,5720,0
20250418,130100,145951290,5720,5720,5720,5720,0
20250418,130000,145951290,5720,5720,5720,5720,0
20250418,125900,145951290,5720,5720,5720,5720,0
20250418,125800,145951290,5720,5720,5720,5720,0
20250418,125700,145951290,5720,5720,5720,5690,606
20250418,125600,142502970,5720,5690,5720,5690,20
20250418,125500,142389140,5730,5730,5730,5730,0
20250418,125400,142389140,5730,5730,5730,5730,0
20250418,125300,142389140,5730,5720,5730,5720,101
20250418,125200,141811410,5720,5720,5720,5720,0
20250418,125100,141811410,5720,5720,5720,5720,0
20250418,125000,141811410,5720,5720,5720,5720,2
20250418,124900,141799970,5720,5720,5720,5720,0
20250418,124800,141799970,5720,5690,5720,5690,2
20250418,124700,141788560,5720,5720,5720,5720,1
20250418,124600,141782840,5720,5720,5720,5720,0
20250418,124500,141782840,5720,5690,5720,5690,51
20250418,124400,141492620,5730,5730,5730,5730,0
20250418,124300,141492620,5730,5730,5730,5730,1
20250418,124200,141486890,5710,5710,5710,5710,0
20250418,124100,141486890,5710,5700,5710,5700,45
20250418,124000,141230380,5700,5700,5700,5700,0
20250418,123900,141230380,5700,5700,5700,5700,6
20250418,123800,141196180,5700,5700,5700,5700,1
20250418,123700,141190480,5700,5700,5700,5700,0
20250418,123600,141190480,5700,5700,5700,5700,0
20250418,123500,141190480,5700,5700,5700,5700,17
20250418,123400,141093580,5700,5700,5700,5700,2
20250418,123300,141082180,5700,5700,5700,5700,0
20250418,123200,141082180,5700,5700,5700,5700,32
20250418,123100,140899780,5700,5700,5700,5700,0
20250418,123000,140899780,5700,5700,5700,5700,0
20250418,122900,140899780,5700,5700,5700,5700,0
20250418,122800,140899780,5700,5700,5700,5700,37
20250418,122700,140688880,5700,5700,5700,5700,10
20250418,122600,140631880,5700,5700,5700,5700,0
20250418,122500,140631880,5700,5700,5700,5700,100
20250418,122400,140061880,5700,5700,5700,5700,11
20250418,122300,139999180,5690,5690,5690,5690,90
20250418,122200,139487080,5700,5700,5700,5700,0
20250418,122100,139487080,5700,5700,5700,5700,0
20250418,122000,139487080,5700,5700,5700,5700,32
20250418,121900,139304680,5690,5700,5700,5690,2
20250418,121800,139293290,5700,5700,5700,5700,10
20250418,121700,139236290,5700,5700,5700,5700,0
20250418,121600,139236290,5700,5700,5700,5700,0
20250418,121500,139236290,5700,5700,5700,5700,0
20250418,121400,139236290,5700,5700,5700,5700,2
20250418,121300,139224890,5700,5700,5700,5700,0
20250418,121200,139224890,5700,5700,5700,5700,0
20250418,121100,139224890,5700,5700,5700,5700,0
20250418,121000,139224890,5700,5700,5700,5700,0
20250418,120900,139224890,5700,5700,5700,5700,0
20250418,120800,139224890,5700,5690,5700,5690,73
20250418,120700,138809510,5690,5690,5690,5690,0
20250418,120600,138809510,5690,5690,5690,5690,130
20250418,120500,138069810,5700,5700,5700,5700,0
20250418,120400,138069810,5700,5700,5700,5700,0
20250418,120300,138069810,5700,5700,5700,5700,5
20250418,120200,138041310,5700,5700,5700,5700,0
20250418,120100,138041310,5700,5690,5700,5690,176
20250418,120000,137039860,5690,5690,5690,5690,0
20250418,115900,137039860,5690,5690,5690,5690,0
20250418,115800,137039860,5690,5690,5690,5690,0
20250418,115700,137039860,5690,5690,5690,5690,1
20250418,115600,137034170,5670,5680,5680,5670,2
20250418,115500,137022820,5690,5690,5690,5690,1
20250418,115400,137017130,5680,5690,5690,5680,12
20250418,115300,136948960,5710,5710,5710,5710,0
20250418,115200,136948960,5710,5710,5710,5710,0
20250418,115100,136948960,5710,5710,5710,5710,0
20250418,115000,136948960,5710,5710,5710,5710,1
20250418,114900,136943250,5700,5700,5700,5700,0
20250418,114800,136943250,5700,5700,5700,5700,0
20250418,114700,136943250,5700,5700,5700,5700,0
20250418,114600,136943250,5700,5710,5710,5700,210
20250418,114500,135746150,5710,5700,5710,5640,3015
20250418,114400,118669560,5710,5720,5720,5710,297
20250418,114300,116972720,5750,5750,5750,5750,1
20250418,114200,116966970,5720,5720,5720,5720,299
20250418,114100,115256690,5750,5740,5750,5730,194
20250418,114000,114144820,5760,5760,5760,5760,0
20250418,113900,114144820,5760,5760,5760,5760,0
20250418,113800,114144820,5760,5760,5760,5760,0
20250418,113700,114144820,5760,5760,5760,5760,0
20250418,113600,114144820,5760,5760,5760,5760,0
20250418,113500,114144820,5760,5760,5760,5760,0
20250418,113400,114144820,5760,5760,5760,5760,0
20250418,113300,114144820,5760,5760,5760,5760,0
20250418,113200,114144820,5760,5760,5760,5760,2
20250418,113100,114133300,5750,5750,5750,5750,18
20250418,113000,114029800,5760,5760,5760,5760,0
20250418,112900,114029800,5760,5750,5760,5750,349
20250418,112800,112023040,5750,5730,5750,5720,7
20250418,112700,111982900,5740,5750,5750,5740,2
20250418,112600,111971410,5740,5730,5750,5730,208
20250418,112500,110779180,5730,5730,5730,5730,3
20250418,112400,110761990,5730,5730,5730,5730,0
20250418,112300,110761990,5730,5730,5730,5730,0
20250418,112200,110761990,5730,5730,5730,5730,0
20250418,112100,110761990,5730,5730,5730,5730,0
20250418,112000,110761990,5730,5730,5730,5730,0
20250418,111900,110761990,5730,5730,5730,5730,0
20250418,111800,110761990,5730,5730,5730,5730,34
20250418,111700,110567170,5720,5720,5720,5720,0
20250418,111600,110567170,5720,5720,5720,5720,0
20250418,111500,110567170,5720,5720,5720,5715,56
20250418,111400,110246860,5720,5720,5720,5720,12
20250418,111300,110178220,5730,5720,5730,5720,89
20250418,111200,109668960,5720,5720,5720,5720,0
20250418,111100,109668960,5720,5720,5720,5720,0
20250418,111000,109668960,5720,5720,5720,5720,0
20250418,110900,109668960,5720,5720,5720,5720,1
20250418,110800,109663240,5720,5720,5720,5720,0
20250418,110700,109663240,5720,5720,5720,5720,1
20250418,110600,109657520,5710,5720,5720,5710,21
20250418,110500,109537600,5720,5720,5720,5720,1
20250418,110400,109531880,5720,5720,5720,5720,47
20250418,110300,109263040,5730,5710,5730,5710,3
20250418,110200,109245890,5700,5720,5720,5700,1114
20250418,110100,102893580,5730,5730,5730,5730,0
20250418,110000,102893580,5730,5730,5730,5730,0
20250418,105900,102893580,5730,5730,5730,5730,0
20250418,105800,102893580,5730,5710,5730,5710,301
20250418,105700,101174850,5730,5720,5730,5720,29
20250418,105600,101008960,5740,5740,5740,5740,0
20250418,105500,101008960,5740,5740,5740,5740,0
20250418,105400,101008960,5740,5740,5740,5740,0
20250418,105300,101008960,5740,5740,5740,5740,1
20250418,105200,101003220,5740,5730,5740,5730,8
20250418,105100,100957370,5710,5710,5710,5710,0
20250418,105000,100957370,5710,5740,5740,5710,37
20250418,104900,100746070,5730,5720,5730,5710,502
20250418,104800,97872320,5710,5710,5710,5710,0
20250418,104700,97872320,5710,5710,5710,5710,0
20250418,104600,97872320,5710,5710,5710,5710,50
20250418,104500,97586820,5730,5730,5730,5730,0
20250418,104400,97586820,5730,5730,5730,5730,0
20250418,104300,97586820,5730,5730,5730,5730,0
20250418,104200,97586820,5730,5730,5730,5730,19
20250418,104100,97477950,5710,5710,5730,5710,234
20250418,104000,96141610,5730,5730,5730,5730,0
20250418,103900,96141610,5730,5730,5730,5730,0
20250418,103800,96141610,5730,5730,5730,5730,0
20250418,103700,96141610,5730,5740,5740,5730,9
20250418,103600,96090030,5710,5710,5710,5710,0
20250418,103500,96090030,5710,5710,5710,5710,1
20250418,103400,96084320,5750,5750,5750,5750,22
20250418,103300,95957820,5750,5750,5750,5750,0
20250418,103200,95957820,5750,5750,5750,5750,0
20250418,103100,95957820,5750,5750,5750,5750,0
20250418,103000,95957820,5750,5750,5750,5750,1
20250418,102900,95952070,5710,5710,5710,5710,200
20250418,102800,94810070,5750,5750,5750,5750,0
20250418,102700,94810070,5750,5750,5750,5750,0
20250418,102600,94810070,5750,5720,5750,5720,60
20250418,102500,94466840,5720,5720,5720,5720,1
20250418,102400,94461120,5710,5710,5710,5710,86
20250418,102300,93970060,5750,5710,5750,5710,3
20250418,102200,93952890,5750,5750,5750,5750,0
20250418,102100,93952890,5750,5750,5750,5750,0
20250418,102000,93952890,5750,5750,5750,5750,0
20250418,101900,93952890,5750,5750,5750,5750,0
20250418,101800,93952890,5750,5750,5750,5750,0
20250418,101700,93952890,5750,5710,5750,5710,5
20250418,101600,93924220,5740,5720,5740,5720,1115
20250418,101500,87525330,5700,5700,5700,5700,1
20250418,101400,87519630,5740,5740,5740,5740,0
20250418,101300,87519630,5740,5700,5740,5700,314
20250418,101200,85729390,5740,5720,5740,5710,2805
20250418,101100,69707890,5740,5720,5740,5720,82
20250418,101000,69237830,5740,5740,5740,5740,1
20250418,100900,69232090,5720,5720,5720,5720,21
20250418,100800,69111970,5740,5740,5740,5740,4
20250418,100700,69089010,5700,5720,5740,5700,8
20250418,100600,69043250,5730,5720,5730,5720,285
20250418,100500,67410590,5720,5710,5720,5700,45
20250418,100400,67153250,5710,5730,5730,5710,81
20250418,100300,66690700,5700,5700,5700,5700,0
20250418,100200,66690700,5700,5700,5700,5700,0
20250418,100100,66690700,5700,5700,5700,5700,0
20250418,100000,66690700,5700,5700,5700,5700,0
20250418,095900,66690700,5700,5700,5700,5700,1
20250418,095800,66685000,5730,5700,5730,5700,2
20250418,095700,66673570,5730,5710,5730,5690,39
20250418,095600,66450700,5690,5710,5710,5690,161
20250418,095500,65531410,5710,5710,5710,5700,8
20250418,095400,65485790,5700,5710,5710,5700,300
20250418,095300,63775320,5710,5710,5710,5710,0
20250418,095200,63775320,5710,5740,5740,5710,251
20250418,095100,62342080,5750,5750,5750,5750,0
20250418,095000,62342080,5750,5750,5750,5750,0
20250418,094900,62342080,5750,5730,5750,5720,185
20250418,094800,61283790,5730,5730,5730,5730,0
20250418,094700,61283790,5730,5730,5730,5730,140
20250418,094600,60481590,5750,5750,5750,5750,0
20250418,094500,60481590,5750,5750,5750,5750,1
20250418,094400,60475840,5760,5760,5760,5760,1
20250418,094300,60470080,5750,5750,5760,5750,1003
20250418,094200,54702820,5720,5730,5730,5720,81
20250418,094100,54239490,5730,5730,5730,5720,83
20250418,094000,53764010,5730,5760,5760,5730,179
20250418,093900,52737350,5760,5760,5760,5760,4
20250418,093800,52714310,5770,5740,5770,5740,2
20250418,093700,52702800,5730,5730,5730,5730,0
20250418,093600,52702800,5730,5740,5740,5730,1000
20250418,093500,46969720,5770,5750,5770,5740,119
20250418,093400,46285540,5770,5770,5770,5770,1
20250418,093300,46279770,5750,5750,5750,5750,458
20250418,093200,43646270,5780,5780,5780,5780,0
20250418,093100,43646270,5780,5780,5780,5780,0
20250418,093000,43646270,5780,5780,5780,5780,0
20250418,092900,43646270,5780,5780,5780,5780,1
20250418,092800,43640490,5750,5750,5750,5750,14
20250418,092700,43559990,5750,5750,5750,5750,180
20250418,092600,42524990,5750,5750,5750,5750,348
20250418,092500,40523990,5750,5750,5760,5750,1656
20250418,092400,30993300,5750,5750,5750,5750,1
20250418,092300,30987550,5760,5760,5760,5760,0
20250418,092200,30987550,5760,5740,5760,5740,100
20250418,092100,30412190,5740,5730,5740,5730,104
20250418,092000,29815440,5740,5760,5760,5740,742
20250418,091900,25549700,5750,5760,5760,5750,113
20250418,091800,24899820,5750,5760,5760,5750,213
20250418,091700,23674680,5760,5760,5760,5760,19
20250418,091600,23565240,5750,5780,5780,5750,479
20250418,091500,20804070,5780,5840,5840,5760,701
20250418,091400,16757550,5870,5870,5870,5870,0
20250418,091300,16757550,5870,5870,5870,5870,0
20250418,091200,16757550,5870,5790,5870,5790,132
20250418,091100,15990190,5750,5750,5750,5750,100
20250418,091000,15415190,5750,5750,5750,5750,4
20250418,090900,15392190,5750,5750,5750,5750,155
20250418,090800,14500940,5730,5730,5730,5730,0
20250418,090700,14500940,5730,5750,5750,5730,27
20250418,090600,14345710,5750,5760,5760,5750,59
20250418,090500,14006450,5760,5800,5800,5760,356
20250418,090400,11952470,5810,5830,5830,5790,961
20250418,090300,6374700,5830,5830,5830,5830,1
20250418,090200,6368870,5830,5830,5830,5830,0
20250418,090100,6368870,5830,5920,5960,5830,527
20250418,090000,3258460,5920,5940,5940,5830,555
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250418 212500 210781930 5660 5660 5660 5660 755
3 20250418 212400 210781930 5660 5660 5660 5660 0
4 20250418 212300 210781930 5660 5660 5660 5660 0
5 20250418 212200 210781930 5660 5660 5660 5660 0
6 20250418 212100 210781930 5660 5660 5660 5660 0
7 20250418 212000 210781930 5660 5660 5660 5660 0
8 20250418 211900 210781930 5660 5660 5660 5660 0
9 20250418 211800 210781930 5660 5660 5660 5660 0
10 20250418 211700 210781930 5660 5660 5660 5660 0
11 20250418 211600 210781930 5660 5660 5660 5660 0
12 20250418 211500 210781930 5660 5660 5660 5660 0
13 20250418 211400 210781930 5660 5660 5660 5660 0
14 20250418 211300 210781930 5660 5660 5660 5660 0
15 20250418 211200 210781930 5660 5660 5660 5660 0
16 20250418 211100 210781930 5660 5660 5660 5660 0
17 20250418 211000 210781930 5660 5660 5660 5660 0
18 20250418 210900 210781930 5660 5660 5660 5660 0
19 20250418 210800 210781930 5660 5660 5660 5660 0
20 20250418 210700 210781930 5660 5660 5660 5660 0
21 20250418 210600 210781930 5660 5660 5660 5660 0
22 20250418 210500 210781930 5660 5660 5660 5660 0
23 20250418 210400 210781930 5660 5660 5660 5660 0
24 20250418 210300 210781930 5660 5660 5660 5660 0
25 20250418 210200 210781930 5660 5660 5660 5660 0
26 20250418 210100 210781930 5660 5660 5660 5660 0
27 20250418 210000 210781930 5660 5660 5660 5660 0
28 20250418 205900 210781930 5660 5660 5660 5660 0
29 20250418 205800 210781930 5660 5660 5660 5660 0
30 20250418 205700 210781930 5660 5660 5660 5660 0
31 20250418 205600 210781930 5660 5660 5660 5660 0
32 20250418 205500 210781930 5660 5660 5660 5660 755
33 20250418 205400 210781930 5660 5660 5660 5660 0
34 20250418 205300 210781930 5660 5660 5660 5660 0
35 20250418 205200 210781930 5660 5660 5660 5660 0
36 20250418 205100 210781930 5660 5660 5660 5660 0
37 20250418 205000 210781930 5660 5660 5660 5660 0
38 20250418 204900 210781930 5660 5660 5660 5660 0
39 20250418 204800 210781930 5660 5660 5660 5660 0
40 20250418 204700 210781930 5660 5660 5660 5660 0
41 20250418 204600 210781930 5660 5660 5660 5660 0
42 20250418 204500 210781930 5660 5660 5660 5660 0
43 20250418 204400 210781930 5660 5660 5660 5660 0
44 20250418 204300 210781930 5660 5660 5660 5660 0
45 20250418 204200 210781930 5660 5660 5660 5660 0
46 20250418 204100 210781930 5660 5660 5660 5660 0
47 20250418 204000 210781930 5660 5660 5660 5660 0
48 20250418 203900 210781930 5660 5660 5660 5660 0
49 20250418 203800 210781930 5660 5660 5660 5660 0
50 20250418 203700 210781930 5660 5660 5660 5660 0
51 20250418 203600 210781930 5660 5660 5660 5660 0
52 20250418 203500 210781930 5660 5660 5660 5660 0
53 20250418 203400 210781930 5660 5660 5660 5660 0
54 20250418 203300 210781930 5660 5660 5660 5660 0
55 20250418 203200 210781930 5660 5660 5660 5660 0
56 20250418 203100 210781930 5660 5660 5660 5660 0
57 20250418 203000 210781930 5660 5660 5660 5660 0
58 20250418 202900 210781930 5660 5660 5660 5660 0
59 20250418 202800 210781930 5660 5660 5660 5660 0
60 20250418 202700 210781930 5660 5660 5660 5660 0
61 20250418 202600 210781930 5660 5660 5660 5660 0
62 20250418 202500 210781930 5660 5660 5660 5660 755
63 20250418 202400 210781930 5660 5660 5660 5660 0
64 20250418 202300 210781930 5660 5660 5660 5660 0
65 20250418 202200 210781930 5660 5660 5660 5660 0
66 20250418 202100 210781930 5660 5660 5660 5660 0
67 20250418 202000 210781930 5660 5660 5660 5660 0
68 20250418 201900 210781930 5660 5660 5660 5660 0
69 20250418 201800 210781930 5660 5660 5660 5660 0
70 20250418 201700 210781930 5660 5660 5660 5660 0
71 20250418 201600 210781930 5660 5660 5660 5660 0
72 20250418 201500 210781930 5660 5660 5660 5660 0
73 20250418 201400 210781930 5660 5660 5660 5660 0
74 20250418 201300 210781930 5660 5660 5660 5660 0
75 20250418 201200 210781930 5660 5660 5660 5660 0
76 20250418 201100 210781930 5660 5660 5660 5660 0
77 20250418 201000 210781930 5660 5660 5660 5660 0
78 20250418 200900 210781930 5660 5660 5660 5660 0
79 20250418 200800 210781930 5660 5660 5660 5660 0
80 20250418 200700 210781930 5660 5660 5660 5660 0
81 20250418 200600 210781930 5660 5660 5660 5660 0
82 20250418 200500 210781930 5660 5660 5660 5660 0
83 20250418 200400 210781930 5660 5660 5660 5660 0
84 20250418 200300 210781930 5660 5660 5660 5660 0
85 20250418 200200 210781930 5660 5660 5660 5660 0
86 20250418 200100 210781930 5660 5660 5660 5660 0
87 20250418 200000 210781930 5660 5660 5660 5660 0
88 20250418 195900 210781930 5660 5660 5660 5660 0
89 20250418 195800 210781930 5660 5660 5660 5660 0
90 20250418 195700 210781930 5660 5660 5660 5660 0
91 20250418 195600 210781930 5660 5660 5660 5660 0
92 20250418 195500 210781930 5660 5660 5660 5660 755
93 20250418 195400 210781930 5660 5660 5660 5660 0
94 20250418 195300 210781930 5660 5660 5660 5660 0
95 20250418 195200 210781930 5660 5660 5660 5660 0
96 20250418 195100 210781930 5660 5660 5660 5660 0
97 20250418 195000 210781930 5660 5660 5660 5660 0
98 20250418 194900 210781930 5660 5660 5660 5660 0
99 20250418 194800 210781930 5660 5660 5660 5660 0
100 20250418 194700 210781930 5660 5660 5660 5660 0
101 20250418 194600 210781930 5660 5660 5660 5660 0
102 20250418 194500 210781930 5660 5660 5660 5660 0
103 20250418 194400 210781930 5660 5660 5660 5660 0
104 20250418 194300 210781930 5660 5660 5660 5660 0
105 20250418 194200 210781930 5660 5660 5660 5660 0
106 20250418 194100 210781930 5660 5660 5660 5660 0
107 20250418 194000 210781930 5660 5660 5660 5660 0
108 20250418 193900 210781930 5660 5660 5660 5660 0
109 20250418 193800 210781930 5660 5660 5660 5660 0
110 20250418 193700 210781930 5660 5660 5660 5660 0
111 20250418 193600 210781930 5660 5660 5660 5660 0
112 20250418 193500 210781930 5660 5660 5660 5660 0
113 20250418 193400 210781930 5660 5660 5660 5660 0
114 20250418 193300 210781930 5660 5660 5660 5660 0
115 20250418 193200 210781930 5660 5660 5660 5660 0
116 20250418 193100 210781930 5660 5660 5660 5660 0
117 20250418 193000 210781930 5660 5660 5660 5660 0
118 20250418 192900 210781930 5660 5660 5660 5660 0
119 20250418 192800 210781930 5660 5660 5660 5660 0
120 20250418 192700 210781930 5660 5660 5660 5660 0
121 20250418 192600 210781930 5660 5660 5660 5660 0
122 20250418 192500 210781930 5660 5660 5660 5660 755
123 20250418 192400 210781930 5660 5660 5660 5660 0
124 20250418 192300 210781930 5660 5660 5660 5660 0
125 20250418 192200 210781930 5660 5660 5660 5660 0
126 20250418 192100 210781930 5660 5660 5660 5660 0
127 20250418 192000 210781930 5660 5660 5660 5660 0
128 20250418 191900 210781930 5660 5660 5660 5660 0
129 20250418 191800 210781930 5660 5660 5660 5660 0
130 20250418 191700 210781930 5660 5660 5660 5660 0
131 20250418 191600 210781930 5660 5660 5660 5660 0
132 20250418 191500 210781930 5660 5660 5660 5660 0
133 20250418 191400 210781930 5660 5660 5660 5660 0
134 20250418 191300 210781930 5660 5660 5660 5660 0
135 20250418 191200 210781930 5660 5660 5660 5660 0
136 20250418 191100 210781930 5660 5660 5660 5660 0
137 20250418 191000 210781930 5660 5660 5660 5660 0
138 20250418 190900 210781930 5660 5660 5660 5660 0
139 20250418 190800 210781930 5660 5660 5660 5660 0
140 20250418 190700 210781930 5660 5660 5660 5660 0
141 20250418 190600 210781930 5660 5660 5660 5660 0
142 20250418 190500 210781930 5660 5660 5660 5660 0
143 20250418 190400 210781930 5660 5660 5660 5660 0
144 20250418 190300 210781930 5660 5660 5660 5660 0
145 20250418 190200 210781930 5660 5660 5660 5660 0
146 20250418 190100 210781930 5660 5660 5660 5660 0
147 20250418 190000 210781930 5660 5660 5660 5660 0
148 20250418 185900 210781930 5660 5660 5660 5660 0
149 20250418 185800 210781930 5660 5660 5660 5660 0
150 20250418 185700 210781930 5660 5660 5660 5660 0
151 20250418 185600 210781930 5660 5660 5660 5660 0
152 20250418 185500 210781930 5660 5660 5660 5660 755
153 20250418 185400 210781930 5660 5660 5660 5660 0
154 20250418 185300 210781930 5660 5660 5660 5660 0
155 20250418 185200 210781930 5660 5660 5660 5660 0
156 20250418 185100 210781930 5660 5660 5660 5660 0
157 20250418 185000 210781930 5660 5660 5660 5660 0
158 20250418 184900 210781930 5660 5660 5660 5660 0
159 20250418 184800 210781930 5660 5660 5660 5660 0
160 20250418 184700 210781930 5660 5660 5660 5660 0
161 20250418 184600 210781930 5660 5660 5660 5660 0
162 20250418 184500 210781930 5660 5660 5660 5660 0
163 20250418 184400 210781930 5660 5660 5660 5660 0
164 20250418 184300 210781930 5660 5660 5660 5660 0
165 20250418 184200 210781930 5660 5660 5660 5660 0
166 20250418 184100 210781930 5660 5660 5660 5660 0
167 20250418 184000 210781930 5660 5660 5660 5660 0
168 20250418 183900 210781930 5660 5660 5660 5660 0
169 20250418 183800 210781930 5660 5660 5660 5660 0
170 20250418 183700 210781930 5660 5660 5660 5660 0
171 20250418 183600 210781930 5660 5660 5660 5660 0
172 20250418 183500 210781930 5660 5660 5660 5660 0
173 20250418 183400 210781930 5660 5660 5660 5660 0
174 20250418 183300 210781930 5660 5660 5660 5660 0
175 20250418 183200 210781930 5660 5660 5660 5660 0
176 20250418 183100 210781930 5660 5660 5660 5660 0
177 20250418 183000 210781930 5660 5660 5660 5660 0
178 20250418 182900 210781930 5660 5660 5660 5660 0
179 20250418 182800 210781930 5660 5660 5660 5660 0
180 20250418 182700 210781930 5660 5660 5660 5660 0
181 20250418 182600 210781930 5660 5660 5660 5660 0
182 20250418 182500 210781930 5660 5660 5660 5660 755
183 20250418 182400 210781930 5660 5660 5660 5660 0
184 20250418 182300 210781930 5660 5660 5660 5660 0
185 20250418 182200 210781930 5660 5660 5660 5660 0
186 20250418 182100 210781930 5660 5660 5660 5660 0
187 20250418 182000 210781930 5660 5660 5660 5660 0
188 20250418 181900 210781930 5660 5660 5660 5660 0
189 20250418 181800 210781930 5660 5660 5660 5660 0
190 20250418 181700 210781930 5660 5660 5660 5660 0
191 20250418 181600 210781930 5660 5660 5660 5660 0
192 20250418 181500 210781930 5660 5660 5660 5660 0
193 20250418 181400 210781930 5660 5660 5660 5660 0
194 20250418 181300 210781930 5660 5660 5660 5660 0
195 20250418 181200 210781930 5660 5660 5660 5660 0
196 20250418 181100 210781930 5660 5660 5660 5660 0
197 20250418 181000 210781930 5660 5660 5660 5660 0
198 20250418 180900 210781930 5660 5660 5660 5660 0
199 20250418 180800 210781930 5660 5660 5660 5660 0
200 20250418 180700 210781930 5660 5660 5660 5660 0
201 20250418 180600 210781930 5660 5660 5660 5660 0
202 20250418 180500 210781930 5660 5660 5660 5660 0
203 20250418 180400 210781930 5660 5660 5660 5660 0
204 20250418 180300 210781930 5660 5660 5660 5660 0
205 20250418 180200 210781930 5660 5660 5660 5660 0
206 20250418 180100 210781930 5660 5660 5660 5660 0
207 20250418 180000 210781930 5660 5660 5660 5660 0
208 20250418 175900 210781930 5660 5660 5660 5660 0
209 20250418 175800 210781930 5660 5660 5660 5660 0
210 20250418 175700 210781930 5660 5660 5660 5660 0
211 20250418 175600 210781930 5660 5660 5660 5660 0
212 20250418 175500 210781930 5660 5660 5660 5660 755
213 20250418 175400 210781930 5660 5660 5660 5660 0
214 20250418 175300 210781930 5660 5660 5660 5660 0
215 20250418 175200 210781930 5660 5660 5660 5660 0
216 20250418 175100 210781930 5660 5660 5660 5660 0
217 20250418 175000 210781930 5660 5660 5660 5660 0
218 20250418 174900 210781930 5660 5660 5660 5660 0
219 20250418 174800 210781930 5660 5660 5660 5660 0
220 20250418 174700 210781930 5660 5660 5660 5660 0
221 20250418 174600 210781930 5660 5660 5660 5660 0
222 20250418 174500 210781930 5660 5660 5660 5660 0
223 20250418 174400 210781930 5660 5660 5660 5660 0
224 20250418 174300 210781930 5660 5660 5660 5660 0
225 20250418 174200 210781930 5660 5660 5660 5660 0
226 20250418 174100 210781930 5660 5660 5660 5660 0
227 20250418 174000 210781930 5660 5660 5660 5660 0
228 20250418 173900 210781930 5660 5660 5660 5660 0
229 20250418 173800 210781930 5660 5660 5660 5660 0
230 20250418 173700 210781930 5660 5660 5660 5660 0
231 20250418 173600 210781930 5660 5660 5660 5660 0
232 20250418 173500 210781930 5660 5660 5660 5660 0
233 20250418 173400 210781930 5660 5660 5660 5660 0
234 20250418 173300 210781930 5660 5660 5660 5660 0
235 20250418 173200 210781930 5660 5660 5660 5660 0
236 20250418 173100 210781930 5660 5660 5660 5660 0
237 20250418 173000 210781930 5660 5660 5660 5660 0
238 20250418 172900 210781930 5660 5660 5660 5660 0
239 20250418 172800 210781930 5660 5660 5660 5660 0
240 20250418 172700 210781930 5660 5660 5660 5660 0
241 20250418 172600 210781930 5660 5660 5660 5660 0
242 20250418 172500 210781930 5660 5660 5660 5660 755
243 20250418 172400 210781930 5660 5660 5660 5660 0
244 20250418 172300 210781930 5660 5660 5660 5660 0
245 20250418 172200 210781930 5660 5660 5660 5660 0
246 20250418 172100 210781930 5660 5660 5660 5660 0
247 20250418 172000 210781930 5660 5660 5660 5660 0
248 20250418 171900 210781930 5660 5660 5660 5660 0
249 20250418 171800 210781930 5660 5660 5660 5660 0
250 20250418 171700 210781930 5660 5660 5660 5660 0
251 20250418 171600 210781930 5660 5660 5660 5660 0
252 20250418 171500 210781930 5660 5660 5660 5660 0
253 20250418 171400 210781930 5660 5660 5660 5660 0
254 20250418 171300 210781930 5660 5660 5660 5660 0
255 20250418 171200 210781930 5660 5660 5660 5660 0
256 20250418 171100 210781930 5660 5660 5660 5660 0
257 20250418 171000 210781930 5660 5660 5660 5660 0
258 20250418 170900 210781930 5660 5660 5660 5660 0
259 20250418 170800 210781930 5660 5660 5660 5660 0
260 20250418 170700 210781930 5660 5660 5660 5660 0
261 20250418 170600 210781930 5660 5660 5660 5660 0
262 20250418 170500 210781930 5660 5660 5660 5660 0
263 20250418 170400 210781930 5660 5660 5660 5660 0
264 20250418 170300 210781930 5660 5660 5660 5660 0
265 20250418 170200 210781930 5660 5660 5660 5660 0
266 20250418 170100 210781930 5660 5660 5660 5660 0
267 20250418 170000 210781930 5660 5660 5660 5660 0
268 20250418 165900 210781930 5660 5660 5660 5660 0
269 20250418 165800 210781930 5660 5660 5660 5660 0
270 20250418 165700 210781930 5660 5660 5660 5660 0
271 20250418 165600 210781930 5660 5660 5660 5660 0
272 20250418 165500 210781930 5660 5660 5660 5660 755
273 20250418 165400 210781930 5660 5660 5660 5660 0
274 20250418 165300 210781930 5660 5660 5660 5660 0
275 20250418 165200 210781930 5660 5660 5660 5660 0
276 20250418 165100 210781930 5660 5660 5660 5660 0
277 20250418 165000 210781930 5660 5660 5660 5660 0
278 20250418 164900 210781930 5660 5660 5660 5660 0
279 20250418 164800 210781930 5660 5660 5660 5660 0
280 20250418 164700 210781930 5660 5660 5660 5660 0
281 20250418 164600 210781930 5660 5660 5660 5660 0
282 20250418 164500 210781930 5660 5660 5660 5660 0
283 20250418 164400 210781930 5660 5660 5660 5660 0
284 20250418 164300 210781930 5660 5660 5660 5660 0
285 20250418 164200 210781930 5660 5660 5660 5660 0
286 20250418 164100 210781930 5660 5660 5660 5660 0
287 20250418 164000 210781930 5660 5660 5660 5660 0
288 20250418 163900 210781930 5660 5660 5660 5660 0
289 20250418 163800 210781930 5660 5660 5660 5660 0
290 20250418 163700 210781930 5660 5660 5660 5660 0
291 20250418 163600 210781930 5660 5660 5660 5660 0
292 20250418 163500 210781930 5660 5660 5660 5660 0
293 20250418 163400 210781930 5660 5660 5660 5660 0
294 20250418 163300 210781930 5660 5660 5660 5660 0
295 20250418 163200 210781930 5660 5660 5660 5660 0
296 20250418 163100 210781930 5660 5660 5660 5660 0
297 20250418 163000 210781930 5660 5660 5660 5660 0
298 20250418 162900 210781930 5660 5660 5660 5660 0
299 20250418 162800 210781930 5660 5660 5660 5660 0
300 20250418 162700 210781930 5660 5660 5660 5660 0
301 20250418 162600 210781930 5660 5660 5660 5660 0
302 20250418 162500 210781930 5660 5660 5660 5660 755
303 20250418 162400 210781930 5660 5660 5660 5660 0
304 20250418 162300 210781930 5660 5660 5660 5660 0
305 20250418 162200 210781930 5660 5660 5660 5660 0
306 20250418 162100 210781930 5660 5660 5660 5660 0
307 20250418 162000 210781930 5660 5660 5660 5660 0
308 20250418 161900 210781930 5660 5660 5660 5660 0
309 20250418 161800 210781930 5660 5660 5660 5660 0
310 20250418 161700 210781930 5660 5660 5660 5660 0
311 20250418 161600 210781930 5660 5660 5660 5660 0
312 20250418 161500 210781930 5660 5660 5660 5660 0
313 20250418 161400 210781930 5660 5660 5660 5660 0
314 20250418 161300 210781930 5660 5660 5660 5660 0
315 20250418 161200 210781930 5660 5660 5660 5660 0
316 20250418 161100 210781930 5660 5660 5660 5660 0
317 20250418 161000 210781930 5660 5660 5660 5660 0
318 20250418 160900 210781930 5660 5660 5660 5660 0
319 20250418 160800 210781930 5660 5660 5660 5660 0
320 20250418 160700 210781930 5660 5660 5660 5660 0
321 20250418 160600 210781930 5660 5660 5660 5660 0
322 20250418 160500 210781930 5660 5660 5660 5660 0
323 20250418 160400 210781930 5660 5660 5660 5660 0
324 20250418 160300 210781930 5660 5660 5660 5660 0
325 20250418 160200 210781930 5660 5660 5660 5660 0
326 20250418 160100 210781930 5660 5660 5660 5660 0
327 20250418 160000 210781930 5660 5660 5660 5660 0
328 20250418 155900 210781930 5660 5660 5660 5660 0
329 20250418 155800 210781930 5660 5660 5660 5660 0
330 20250418 155700 210781930 5660 5660 5660 5660 0
331 20250418 155600 210781930 5660 5660 5660 5660 0
332 20250418 155500 210781930 5660 5660 5660 5660 755
333 20250418 155400 210781930 5660 5660 5660 5660 0
334 20250418 155300 210781930 5660 5660 5660 5660 0
335 20250418 155200 210781930 5660 5660 5660 5660 0
336 20250418 155100 210781930 5660 5660 5660 5660 0
337 20250418 155000 210781930 5660 5660 5660 5660 0
338 20250418 154900 210781930 5660 5660 5660 5660 0
339 20250418 154800 210781930 5660 5660 5660 5660 0
340 20250418 154700 210781930 5660 5660 5660 5660 0
341 20250418 154600 210781930 5660 5660 5660 5660 0
342 20250418 154500 210781930 5660 5660 5660 5660 0
343 20250418 154400 210781930 5660 5660 5660 5660 0
344 20250418 154300 210781930 5660 5660 5660 5660 0
345 20250418 154200 210781930 5660 5660 5660 5660 0
346 20250418 154100 210781930 5660 5660 5660 5660 0
347 20250418 154000 210781930 5660 5660 5660 5660 0
348 20250418 153900 210781930 5660 5660 5660 5660 0
349 20250418 153800 210781930 5660 5660 5660 5660 0
350 20250418 153700 210781930 5660 5660 5660 5660 0
351 20250418 153600 210781930 5660 5660 5660 5660 0
352 20250418 153500 210781930 5660 5660 5660 5660 0
353 20250418 153400 210781930 5660 5660 5660 5660 0
354 20250418 153300 210781930 5660 5660 5660 5660 0
355 20250418 153200 210781930 5660 5660 5660 5660 0
356 20250418 153100 210781930 5660 5660 5660 5660 0
357 20250418 153000 210781930 5660 5660 5660 5660 755
358 20250418 152900 206508630 5660 5660 5660 5660 0
359 20250418 152800 206508630 5660 5660 5660 5660 0
360 20250418 152700 206508630 5660 5660 5660 5660 0
361 20250418 152600 206508630 5660 5660 5660 5660 0
362 20250418 152500 206508630 5660 5660 5660 5660 0
363 20250418 152400 206508630 5660 5660 5660 5660 0
364 20250418 152300 206508630 5660 5660 5660 5660 0
365 20250418 152200 206508630 5660 5660 5660 5660 0
366 20250418 152100 206508630 5660 5660 5660 5660 0
367 20250418 152000 206508630 5660 5660 5660 5660 0
368 20250418 151900 206508630 5660 5660 5660 5660 21
369 20250418 151800 206389770 5670 5670 5670 5670 293
370 20250418 151700 204728460 5670 5650 5670 5650 266
371 20250418 151600 203225340 5670 5680 5680 5670 2
372 20250418 151500 203213990 5670 5670 5670 5670 157
373 20250418 151400 202323800 5670 5640 5670 5640 512
374 20250418 151300 199436060 5680 5680 5680 5650 73
375 20250418 151200 199023520 5680 5650 5680 5650 161
376 20250418 151100 198113840 5680 5660 5680 5650 618
377 20250418 151000 194620530 5680 5680 5680 5680 1
378 20250418 150900 194614850 5680 5680 5680 5680 4
379 20250418 150800 194592130 5690 5660 5690 5650 22
380 20250418 150700 194467560 5660 5700 5700 5650 260
381 20250418 150600 192996200 5660 5680 5680 5660 497
382 20250418 150500 190178890 5700 5700 5700 5690 5
383 20250418 150400 190150420 5680 5700 5700 5680 31
384 20250418 150300 189974300 5700 5690 5700 5690 29
385 20250418 150200 189809040 5690 5690 5690 5690 65
386 20250418 150100 189439190 5730 5730 5730 5730 0
387 20250418 150000 189439190 5730 5730 5730 5730 0
388 20250418 145900 189439190 5730 5730 5730 5730 0
389 20250418 145800 189439190 5730 5690 5730 5690 233
390 20250418 145700 188113380 5690 5690 5690 5690 1
391 20250418 145600 188107690 5730 5700 5730 5690 3501
392 20250418 145500 168183450 5720 5700 5720 5700 38
393 20250418 145400 167966310 5730 5730 5730 5730 0
394 20250418 145300 167966310 5730 5730 5730 5730 2
395 20250418 145200 167954850 5730 5730 5730 5730 174
396 20250418 145100 166957830 5730 5730 5730 5730 0
397 20250418 145000 166957830 5730 5730 5730 5730 0
398 20250418 144900 166957830 5730 5730 5730 5730 0
399 20250418 144800 166957830 5730 5730 5730 5730 1
400 20250418 144700 166952100 5700 5700 5700 5700 81
401 20250418 144600 166490400 5730 5730 5730 5730 0
402 20250418 144500 166490400 5730 5730 5730 5730 0
403 20250418 144400 166490400 5730 5730 5730 5730 1
404 20250418 144300 166484670 5730 5730 5730 5730 0
405 20250418 144200 166484670 5730 5730 5730 5730 0
406 20250418 144100 166484670 5730 5730 5730 5730 0
407 20250418 144000 166484670 5730 5730 5730 5730 0
408 20250418 143900 166484670 5730 5730 5730 5730 18
409 20250418 143800 166381530 5730 5730 5730 5730 0
410 20250418 143700 166381530 5730 5730 5730 5730 2
411 20250418 143600 166370070 5730 5730 5730 5730 118
412 20250418 143500 165693930 5730 5730 5730 5730 1
413 20250418 143400 165688200 5690 5690 5690 5690 171
414 20250418 143300 164715210 5730 5730 5730 5730 2
415 20250418 143200 164703750 5740 5740 5740 5740 0
416 20250418 143100 164703750 5740 5740 5740 5740 0
417 20250418 143000 164703750 5740 5740 5740 5740 1
418 20250418 142900 164698010 5700 5700 5700 5700 0
419 20250418 142800 164698010 5700 5700 5700 5700 53
420 20250418 142700 164395910 5730 5730 5730 5730 73
421 20250418 142600 163977620 5690 5710 5710 5690 12
422 20250418 142500 163909120 5740 5740 5740 5740 0
423 20250418 142400 163909120 5740 5740 5740 5740 0
424 20250418 142300 163909120 5740 5740 5740 5740 0
425 20250418 142200 163909120 5740 5740 5740 5740 0
426 20250418 142100 163909120 5740 5740 5740 5740 0
427 20250418 142000 163909120 5740 5740 5740 5740 0
428 20250418 141900 163909120 5740 5740 5740 5740 0
429 20250418 141800 163909120 5740 5740 5740 5740 0
430 20250418 141700 163909120 5740 5740 5740 5740 0
431 20250418 141600 163909120 5740 5740 5740 5740 0
432 20250418 141500 163909120 5740 5740 5740 5740 0
433 20250418 141400 163909120 5740 5720 5740 5720 97
434 20250418 141300 163354260 5750 5750 5750 5750 0
435 20250418 141200 163354260 5750 5750 5750 5750 0
436 20250418 141100 163354260 5750 5750 5750 5750 0
437 20250418 141000 163354260 5750 5750 5750 5750 0
438 20250418 140900 163354260 5750 5750 5750 5750 93
439 20250418 140800 162819510 5720 5720 5720 5720 202
440 20250418 140700 161664070 5750 5750 5750 5750 0
441 20250418 140600 161664070 5750 5750 5750 5750 24
442 20250418 140500 161526070 5750 5750 5750 5750 0
443 20250418 140400 161526070 5750 5750 5750 5750 0
444 20250418 140300 161526070 5750 5750 5750 5750 0
445 20250418 140200 161526070 5750 5750 5750 5750 0
446 20250418 140100 161526070 5750 5750 5750 5750 0
447 20250418 140000 161526070 5750 5750 5750 5750 2
448 20250418 135900 161514570 5760 5760 5760 5760 1
449 20250418 135800 161508810 5760 5740 5760 5740 407
450 20250418 135700 159169380 5740 5740 5740 5740 172
451 20250418 135600 158182100 5730 5730 5730 5730 72
452 20250418 135500 157769540 5730 5730 5730 5730 0
453 20250418 135400 157769540 5730 5730 5730 5730 0
454 20250418 135300 157769540 5730 5730 5730 5730 25
455 20250418 135200 157626290 5700 5700 5700 5700 269
456 20250418 135100 156092990 5700 5700 5700 5700 3
457 20250418 135000 156075890 5700 5700 5700 5700 0
458 20250418 134900 156075890 5700 5700 5700 5700 0
459 20250418 134800 156075890 5700 5700 5700 5700 10
460 20250418 134700 156018890 5700 5700 5700 5700 218
461 20250418 134600 154776290 5700 5700 5700 5700 38
462 20250418 134500 154559690 5690 5690 5690 5690 0
463 20250418 134400 154559690 5690 5690 5690 5690 98
464 20250418 134300 154002070 5690 5690 5690 5690 0
465 20250418 134200 154002070 5690 5690 5690 5690 15
466 20250418 134100 153916720 5700 5700 5700 5700 10
467 20250418 134000 153859720 5700 5700 5700 5700 0
468 20250418 133900 153859720 5700 5700 5700 5700 0
469 20250418 133800 153859720 5700 5700 5700 5680 413
470 20250418 133700 151513070 5700 5700 5700 5700 129
471 20250418 133600 150777770 5690 5690 5690 5690 0
472 20250418 133500 150777770 5690 5690 5690 5690 60
473 20250418 133400 150436370 5680 5700 5700 5680 39
474 20250418 133300 150214090 5700 5700 5700 5700 0
475 20250418 133200 150214090 5700 5700 5700 5700 0
476 20250418 133100 150214090 5700 5700 5700 5700 51
477 20250418 133000 149923390 5690 5690 5690 5690 22
478 20250418 132900 149798210 5690 5690 5690 5690 0
479 20250418 132800 149798210 5690 5690 5690 5690 0
480 20250418 132700 149798210 5690 5690 5690 5690 0
481 20250418 132600 149798210 5690 5690 5690 5690 60
482 20250418 132500 149456810 5680 5680 5680 5680 0
483 20250418 132400 149456810 5680 5680 5680 5680 0
484 20250418 132300 149456810 5680 5680 5680 5680 4
485 20250418 132200 149434090 5700 5700 5700 5700 0
486 20250418 132100 149434090 5700 5700 5700 5700 0
487 20250418 132000 149434090 5700 5700 5700 5700 0
488 20250418 131900 149434090 5700 5700 5700 5700 0
489 20250418 131800 149434090 5700 5700 5700 5700 1
490 20250418 131700 149428390 5690 5690 5690 5690 0
491 20250418 131600 149428390 5690 5690 5690 5690 0
492 20250418 131500 149428390 5690 5690 5690 5690 100
493 20250418 131400 148859390 5690 5690 5690 5690 60
494 20250418 131300 148517990 5690 5690 5690 5690 100
495 20250418 131200 147948990 5700 5700 5700 5700 0
496 20250418 131100 147948990 5700 5700 5700 5700 8
497 20250418 131000 147903390 5700 5700 5700 5700 8
498 20250418 130900 147857790 5700 5700 5700 5700 0
499 20250418 130800 147857790 5700 5700 5700 5700 0
500 20250418 130700 147857790 5700 5700 5700 5700 0
501 20250418 130600 147857790 5700 5690 5700 5690 217
502 20250418 130500 146623050 5690 5690 5690 5690 0
503 20250418 130400 146623050 5690 5710 5710 5690 116
504 20250418 130300 145962690 5710 5690 5710 5690 2
505 20250418 130200 145951290 5720 5720 5720 5720 0
506 20250418 130100 145951290 5720 5720 5720 5720 0
507 20250418 130000 145951290 5720 5720 5720 5720 0
508 20250418 125900 145951290 5720 5720 5720 5720 0
509 20250418 125800 145951290 5720 5720 5720 5720 0
510 20250418 125700 145951290 5720 5720 5720 5690 606
511 20250418 125600 142502970 5720 5690 5720 5690 20
512 20250418 125500 142389140 5730 5730 5730 5730 0
513 20250418 125400 142389140 5730 5730 5730 5730 0
514 20250418 125300 142389140 5730 5720 5730 5720 101
515 20250418 125200 141811410 5720 5720 5720 5720 0
516 20250418 125100 141811410 5720 5720 5720 5720 0
517 20250418 125000 141811410 5720 5720 5720 5720 2
518 20250418 124900 141799970 5720 5720 5720 5720 0
519 20250418 124800 141799970 5720 5690 5720 5690 2
520 20250418 124700 141788560 5720 5720 5720 5720 1
521 20250418 124600 141782840 5720 5720 5720 5720 0
522 20250418 124500 141782840 5720 5690 5720 5690 51
523 20250418 124400 141492620 5730 5730 5730 5730 0
524 20250418 124300 141492620 5730 5730 5730 5730 1
525 20250418 124200 141486890 5710 5710 5710 5710 0
526 20250418 124100 141486890 5710 5700 5710 5700 45
527 20250418 124000 141230380 5700 5700 5700 5700 0
528 20250418 123900 141230380 5700 5700 5700 5700 6
529 20250418 123800 141196180 5700 5700 5700 5700 1
530 20250418 123700 141190480 5700 5700 5700 5700 0
531 20250418 123600 141190480 5700 5700 5700 5700 0
532 20250418 123500 141190480 5700 5700 5700 5700 17
533 20250418 123400 141093580 5700 5700 5700 5700 2
534 20250418 123300 141082180 5700 5700 5700 5700 0
535 20250418 123200 141082180 5700 5700 5700 5700 32
536 20250418 123100 140899780 5700 5700 5700 5700 0
537 20250418 123000 140899780 5700 5700 5700 5700 0
538 20250418 122900 140899780 5700 5700 5700 5700 0
539 20250418 122800 140899780 5700 5700 5700 5700 37
540 20250418 122700 140688880 5700 5700 5700 5700 10
541 20250418 122600 140631880 5700 5700 5700 5700 0
542 20250418 122500 140631880 5700 5700 5700 5700 100
543 20250418 122400 140061880 5700 5700 5700 5700 11
544 20250418 122300 139999180 5690 5690 5690 5690 90
545 20250418 122200 139487080 5700 5700 5700 5700 0
546 20250418 122100 139487080 5700 5700 5700 5700 0
547 20250418 122000 139487080 5700 5700 5700 5700 32
548 20250418 121900 139304680 5690 5700 5700 5690 2
549 20250418 121800 139293290 5700 5700 5700 5700 10
550 20250418 121700 139236290 5700 5700 5700 5700 0
551 20250418 121600 139236290 5700 5700 5700 5700 0
552 20250418 121500 139236290 5700 5700 5700 5700 0
553 20250418 121400 139236290 5700 5700 5700 5700 2
554 20250418 121300 139224890 5700 5700 5700 5700 0
555 20250418 121200 139224890 5700 5700 5700 5700 0
556 20250418 121100 139224890 5700 5700 5700 5700 0
557 20250418 121000 139224890 5700 5700 5700 5700 0
558 20250418 120900 139224890 5700 5700 5700 5700 0
559 20250418 120800 139224890 5700 5690 5700 5690 73
560 20250418 120700 138809510 5690 5690 5690 5690 0
561 20250418 120600 138809510 5690 5690 5690 5690 130
562 20250418 120500 138069810 5700 5700 5700 5700 0
563 20250418 120400 138069810 5700 5700 5700 5700 0
564 20250418 120300 138069810 5700 5700 5700 5700 5
565 20250418 120200 138041310 5700 5700 5700 5700 0
566 20250418 120100 138041310 5700 5690 5700 5690 176
567 20250418 120000 137039860 5690 5690 5690 5690 0
568 20250418 115900 137039860 5690 5690 5690 5690 0
569 20250418 115800 137039860 5690 5690 5690 5690 0
570 20250418 115700 137039860 5690 5690 5690 5690 1
571 20250418 115600 137034170 5670 5680 5680 5670 2
572 20250418 115500 137022820 5690 5690 5690 5690 1
573 20250418 115400 137017130 5680 5690 5690 5680 12
574 20250418 115300 136948960 5710 5710 5710 5710 0
575 20250418 115200 136948960 5710 5710 5710 5710 0
576 20250418 115100 136948960 5710 5710 5710 5710 0
577 20250418 115000 136948960 5710 5710 5710 5710 1
578 20250418 114900 136943250 5700 5700 5700 5700 0
579 20250418 114800 136943250 5700 5700 5700 5700 0
580 20250418 114700 136943250 5700 5700 5700 5700 0
581 20250418 114600 136943250 5700 5710 5710 5700 210
582 20250418 114500 135746150 5710 5700 5710 5640 3015
583 20250418 114400 118669560 5710 5720 5720 5710 297
584 20250418 114300 116972720 5750 5750 5750 5750 1
585 20250418 114200 116966970 5720 5720 5720 5720 299
586 20250418 114100 115256690 5750 5740 5750 5730 194
587 20250418 114000 114144820 5760 5760 5760 5760 0
588 20250418 113900 114144820 5760 5760 5760 5760 0
589 20250418 113800 114144820 5760 5760 5760 5760 0
590 20250418 113700 114144820 5760 5760 5760 5760 0
591 20250418 113600 114144820 5760 5760 5760 5760 0
592 20250418 113500 114144820 5760 5760 5760 5760 0
593 20250418 113400 114144820 5760 5760 5760 5760 0
594 20250418 113300 114144820 5760 5760 5760 5760 0
595 20250418 113200 114144820 5760 5760 5760 5760 2
596 20250418 113100 114133300 5750 5750 5750 5750 18
597 20250418 113000 114029800 5760 5760 5760 5760 0
598 20250418 112900 114029800 5760 5750 5760 5750 349
599 20250418 112800 112023040 5750 5730 5750 5720 7
600 20250418 112700 111982900 5740 5750 5750 5740 2
601 20250418 112600 111971410 5740 5730 5750 5730 208
602 20250418 112500 110779180 5730 5730 5730 5730 3
603 20250418 112400 110761990 5730 5730 5730 5730 0
604 20250418 112300 110761990 5730 5730 5730 5730 0
605 20250418 112200 110761990 5730 5730 5730 5730 0
606 20250418 112100 110761990 5730 5730 5730 5730 0
607 20250418 112000 110761990 5730 5730 5730 5730 0
608 20250418 111900 110761990 5730 5730 5730 5730 0
609 20250418 111800 110761990 5730 5730 5730 5730 34
610 20250418 111700 110567170 5720 5720 5720 5720 0
611 20250418 111600 110567170 5720 5720 5720 5720 0
612 20250418 111500 110567170 5720 5720 5720 5715 56
613 20250418 111400 110246860 5720 5720 5720 5720 12
614 20250418 111300 110178220 5730 5720 5730 5720 89
615 20250418 111200 109668960 5720 5720 5720 5720 0
616 20250418 111100 109668960 5720 5720 5720 5720 0
617 20250418 111000 109668960 5720 5720 5720 5720 0
618 20250418 110900 109668960 5720 5720 5720 5720 1
619 20250418 110800 109663240 5720 5720 5720 5720 0
620 20250418 110700 109663240 5720 5720 5720 5720 1
621 20250418 110600 109657520 5710 5720 5720 5710 21
622 20250418 110500 109537600 5720 5720 5720 5720 1
623 20250418 110400 109531880 5720 5720 5720 5720 47
624 20250418 110300 109263040 5730 5710 5730 5710 3
625 20250418 110200 109245890 5700 5720 5720 5700 1114
626 20250418 110100 102893580 5730 5730 5730 5730 0
627 20250418 110000 102893580 5730 5730 5730 5730 0
628 20250418 105900 102893580 5730 5730 5730 5730 0
629 20250418 105800 102893580 5730 5710 5730 5710 301
630 20250418 105700 101174850 5730 5720 5730 5720 29
631 20250418 105600 101008960 5740 5740 5740 5740 0
632 20250418 105500 101008960 5740 5740 5740 5740 0
633 20250418 105400 101008960 5740 5740 5740 5740 0
634 20250418 105300 101008960 5740 5740 5740 5740 1
635 20250418 105200 101003220 5740 5730 5740 5730 8
636 20250418 105100 100957370 5710 5710 5710 5710 0
637 20250418 105000 100957370 5710 5740 5740 5710 37
638 20250418 104900 100746070 5730 5720 5730 5710 502
639 20250418 104800 97872320 5710 5710 5710 5710 0
640 20250418 104700 97872320 5710 5710 5710 5710 0
641 20250418 104600 97872320 5710 5710 5710 5710 50
642 20250418 104500 97586820 5730 5730 5730 5730 0
643 20250418 104400 97586820 5730 5730 5730 5730 0
644 20250418 104300 97586820 5730 5730 5730 5730 0
645 20250418 104200 97586820 5730 5730 5730 5730 19
646 20250418 104100 97477950 5710 5710 5730 5710 234
647 20250418 104000 96141610 5730 5730 5730 5730 0
648 20250418 103900 96141610 5730 5730 5730 5730 0
649 20250418 103800 96141610 5730 5730 5730 5730 0
650 20250418 103700 96141610 5730 5740 5740 5730 9
651 20250418 103600 96090030 5710 5710 5710 5710 0
652 20250418 103500 96090030 5710 5710 5710 5710 1
653 20250418 103400 96084320 5750 5750 5750 5750 22
654 20250418 103300 95957820 5750 5750 5750 5750 0
655 20250418 103200 95957820 5750 5750 5750 5750 0
656 20250418 103100 95957820 5750 5750 5750 5750 0
657 20250418 103000 95957820 5750 5750 5750 5750 1
658 20250418 102900 95952070 5710 5710 5710 5710 200
659 20250418 102800 94810070 5750 5750 5750 5750 0
660 20250418 102700 94810070 5750 5750 5750 5750 0
661 20250418 102600 94810070 5750 5720 5750 5720 60
662 20250418 102500 94466840 5720 5720 5720 5720 1
663 20250418 102400 94461120 5710 5710 5710 5710 86
664 20250418 102300 93970060 5750 5710 5750 5710 3
665 20250418 102200 93952890 5750 5750 5750 5750 0
666 20250418 102100 93952890 5750 5750 5750 5750 0
667 20250418 102000 93952890 5750 5750 5750 5750 0
668 20250418 101900 93952890 5750 5750 5750 5750 0
669 20250418 101800 93952890 5750 5750 5750 5750 0
670 20250418 101700 93952890 5750 5710 5750 5710 5
671 20250418 101600 93924220 5740 5720 5740 5720 1115
672 20250418 101500 87525330 5700 5700 5700 5700 1
673 20250418 101400 87519630 5740 5740 5740 5740 0
674 20250418 101300 87519630 5740 5700 5740 5700 314
675 20250418 101200 85729390 5740 5720 5740 5710 2805
676 20250418 101100 69707890 5740 5720 5740 5720 82
677 20250418 101000 69237830 5740 5740 5740 5740 1
678 20250418 100900 69232090 5720 5720 5720 5720 21
679 20250418 100800 69111970 5740 5740 5740 5740 4
680 20250418 100700 69089010 5700 5720 5740 5700 8
681 20250418 100600 69043250 5730 5720 5730 5720 285
682 20250418 100500 67410590 5720 5710 5720 5700 45
683 20250418 100400 67153250 5710 5730 5730 5710 81
684 20250418 100300 66690700 5700 5700 5700 5700 0
685 20250418 100200 66690700 5700 5700 5700 5700 0
686 20250418 100100 66690700 5700 5700 5700 5700 0
687 20250418 100000 66690700 5700 5700 5700 5700 0
688 20250418 095900 66690700 5700 5700 5700 5700 1
689 20250418 095800 66685000 5730 5700 5730 5700 2
690 20250418 095700 66673570 5730 5710 5730 5690 39
691 20250418 095600 66450700 5690 5710 5710 5690 161
692 20250418 095500 65531410 5710 5710 5710 5700 8
693 20250418 095400 65485790 5700 5710 5710 5700 300
694 20250418 095300 63775320 5710 5710 5710 5710 0
695 20250418 095200 63775320 5710 5740 5740 5710 251
696 20250418 095100 62342080 5750 5750 5750 5750 0
697 20250418 095000 62342080 5750 5750 5750 5750 0
698 20250418 094900 62342080 5750 5730 5750 5720 185
699 20250418 094800 61283790 5730 5730 5730 5730 0
700 20250418 094700 61283790 5730 5730 5730 5730 140
701 20250418 094600 60481590 5750 5750 5750 5750 0
702 20250418 094500 60481590 5750 5750 5750 5750 1
703 20250418 094400 60475840 5760 5760 5760 5760 1
704 20250418 094300 60470080 5750 5750 5760 5750 1003
705 20250418 094200 54702820 5720 5730 5730 5720 81
706 20250418 094100 54239490 5730 5730 5730 5720 83
707 20250418 094000 53764010 5730 5760 5760 5730 179
708 20250418 093900 52737350 5760 5760 5760 5760 4
709 20250418 093800 52714310 5770 5740 5770 5740 2
710 20250418 093700 52702800 5730 5730 5730 5730 0
711 20250418 093600 52702800 5730 5740 5740 5730 1000
712 20250418 093500 46969720 5770 5750 5770 5740 119
713 20250418 093400 46285540 5770 5770 5770 5770 1
714 20250418 093300 46279770 5750 5750 5750 5750 458
715 20250418 093200 43646270 5780 5780 5780 5780 0
716 20250418 093100 43646270 5780 5780 5780 5780 0
717 20250418 093000 43646270 5780 5780 5780 5780 0
718 20250418 092900 43646270 5780 5780 5780 5780 1
719 20250418 092800 43640490 5750 5750 5750 5750 14
720 20250418 092700 43559990 5750 5750 5750 5750 180
721 20250418 092600 42524990 5750 5750 5750 5750 348
722 20250418 092500 40523990 5750 5750 5760 5750 1656
723 20250418 092400 30993300 5750 5750 5750 5750 1
724 20250418 092300 30987550 5760 5760 5760 5760 0
725 20250418 092200 30987550 5760 5740 5760 5740 100
726 20250418 092100 30412190 5740 5730 5740 5730 104
727 20250418 092000 29815440 5740 5760 5760 5740 742
728 20250418 091900 25549700 5750 5760 5760 5750 113
729 20250418 091800 24899820 5750 5760 5760 5750 213
730 20250418 091700 23674680 5760 5760 5760 5760 19
731 20250418 091600 23565240 5750 5780 5780 5750 479
732 20250418 091500 20804070 5780 5840 5840 5760 701
733 20250418 091400 16757550 5870 5870 5870 5870 0
734 20250418 091300 16757550 5870 5870 5870 5870 0
735 20250418 091200 16757550 5870 5790 5870 5790 132
736 20250418 091100 15990190 5750 5750 5750 5750 100
737 20250418 091000 15415190 5750 5750 5750 5750 4
738 20250418 090900 15392190 5750 5750 5750 5750 155
739 20250418 090800 14500940 5730 5730 5730 5730 0
740 20250418 090700 14500940 5730 5750 5750 5730 27
741 20250418 090600 14345710 5750 5760 5760 5750 59
742 20250418 090500 14006450 5760 5800 5800 5760 356
743 20250418 090400 11952470 5810 5830 5830 5790 961
744 20250418 090300 6374700 5830 5830 5830 5830 1
745 20250418 090200 6368870 5830 5830 5830 5830 0
746 20250418 090100 6368870 5830 5920 5960 5830 527
747 20250418 090000 3258460 5920 5940 5940 5830 555